Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Milestone Scientific (NY: MLSS )

0.6803 -0.0097 (-1.41%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.360 3.590 3.330 3.570 410,810 +0.30(+9.17%)
Mar 30, 2021 3.290 3.460 3.250 3.270 420,444 -0.01(-0.30%)
Mar 29, 2021 3.460 3.540 3.270 3.280 361,642 -0.18(-5.20%)
Mar 26, 2021 3.620 3.700 3.360 3.460 319,900 -0.15(-4.16%)
Mar 25, 2021 3.420 3.680 3.282 3.610 446,851 +0.18(+5.25%)
Mar 24, 2021 3.750 3.805 3.400 3.430 556,110 -0.34(-9.02%)
Mar 23, 2021 4.000 4.060 3.700 3.770 576,943 -0.28(-6.91%)
Mar 22, 2021 4.030 4.105 3.980 4.050 332,322 +0.00(+0.00%)
Mar 19, 2021 4.090 4.140 3.820 4.050 789,400 +0.04(+1.00%)
Mar 18, 2021 4.270 4.350 4.010 4.010 284,333 -0.29(-6.74%)
Mar 17, 2021 4.230 4.400 4.130 4.300 371,897 +0.00(+0.00%)
Mar 16, 2021 4.490 4.640 4.200 4.300 941,007 -0.14(-3.15%)
Mar 15, 2021 4.560 4.740 4.400 4.440 454,084 -0.12(-2.63%)
Mar 12, 2021 4.520 4.840 4.410 4.560 622,700 +0.01(+0.22%)
Mar 11, 2021 4.690 4.853 4.380 4.550 1,192,479 -0.12(-2.57%)
Mar 10, 2021 4.190 4.770 4.060 4.670 2,906,538 +0.36(+8.35%)
Mar 09, 2021 3.730 4.380 3.680 4.310 1,342,013 +0.62(+16.80%)
Mar 08, 2021 3.690 3.790 3.530 3.690 858,753 +0.01(+0.27%)
Mar 05, 2021 3.760 3.850 3.370 3.680 545,300 -0.03(-0.81%)
Mar 04, 2021 3.790 3.900 3.550 3.710 731,389 -0.21(-5.36%)
Mar 03, 2021 4.110 4.320 3.840 3.920 779,583 -0.21(-5.08%)
Mar 02, 2021 3.790 4.200 3.670 4.130 898,817 +0.34(+8.97%)
Mar 01, 2021 3.940 3.960 3.650 3.790 479,205 -0.13(-3.32%)
Feb 26, 2021 3.620 3.950 3.320 3.920 1,340,000 +0.36(+10.11%)
Feb 25, 2021 3.930 3.950 3.400 3.560 884,308 -0.47(-11.66%)
Feb 24, 2021 3.540 4.400 3.510 4.030 1,569,102 +0.34(+9.21%)
Feb 23, 2021 3.750 3.910 3.160 3.690 898,881 -0.06(-1.60%)
Feb 22, 2021 4.110 4.200 3.750 3.750 1,012,300 -0.36(-8.76%)
Feb 19, 2021 4.030 4.390 3.920 4.110 1,458,500 +0.06(+1.48%)
Feb 18, 2021 3.730 4.280 3.610 4.050 2,555,338 +0.36(+9.76%)
Feb 17, 2021 3.790 3.820 3.530 3.690 550,450 -0.19(-4.90%)
Feb 16, 2021 3.690 4.240 3.650 3.880 1,698,210 +0.23(+6.30%)
Feb 12, 2021 3.650 3.710 3.450 3.650 543,000 -0.06(-1.62%)
Feb 11, 2021 3.890 3.890 3.580 3.710 503,907 -0.08(-2.11%)
Feb 10, 2021 3.860 3.930 3.470 3.790 1,022,970 +0.02(+0.53%)
Feb 09, 2021 3.480 3.820 3.420 3.770 1,611,732 +0.29(+8.33%)
Feb 08, 2021 3.350 3.480 3.270 3.480 619,537 +0.21(+6.42%)
Feb 05, 2021 3.290 3.410 3.170 3.270 635,200 -0.02(-0.61%)
Feb 04, 2021 3.180 3.590 3.140 3.290 1,534,571 +0.20(+6.47%)
Feb 03, 2021 2.980 3.170 2.910 3.090 622,633 +0.11(+3.69%)
Feb 02, 2021 2.860 3.017 2.840 2.980 627,385 +0.14(+4.93%)
Feb 01, 2021 2.770 2.880 2.740 2.840 218,175 +0.02(+0.71%)
Jan 29, 2021 2.890 2.940 2.770 2.820 367,000 -0.09(-3.09%)
Jan 28, 2021 2.940 2.940 2.850 2.910 233,033 +0.05(+1.75%)
Jan 27, 2021 2.850 2.950 2.740 2.860 408,125 -0.04(-1.38%)
Jan 26, 2021 2.940 3.090 2.850 2.900 693,255 -0.02(-0.68%)
Jan 25, 2021 2.920 2.970 2.660 2.920 479,630 -0.03(-1.02%)
Jan 22, 2021 2.750 2.950 2.730 2.950 466,700 +0.21(+7.66%)
Jan 21, 2021 2.850 2.900 2.700 2.740 490,719 -0.16(-5.52%)
Jan 20, 2021 2.680 3.020 2.520 2.900 2,123,024 +0.25(+9.43%)
Jan 19, 2021 2.750 2.750 2.560 2.650 527,203 -0.11(-3.99%)
Jan 15, 2021 2.640 2.760 2.541 2.760 481,600 +0.13(+4.94%)
Jan 14, 2021 2.430 2.670 2.420 2.630 564,700 +0.17(+6.91%)
Jan 13, 2021 2.470 2.500 2.400 2.460 360,005 -0.04(-1.60%)
Jan 12, 2021 2.500 2.580 2.390 2.500 624,513 +0.01(+0.40%)
Jan 11, 2021 2.420 2.500 2.360 2.490 490,307 +0.03(+1.22%)
Jan 08, 2021 2.250 2.500 2.200 2.460 1,307,000 +0.21(+9.33%)
Jan 07, 2021 2.190 2.300 2.120 2.250 473,129 +0.04(+1.81%)
Jan 06, 2021 2.250 2.400 2.165 2.210 517,489 -0.04(-1.78%)
Jan 05, 2021 2.310 2.310 2.190 2.250 607,407 -0.06(-2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.